Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 36.44 | 37.15 | 36.32 | 36.82 | 56,815 | +0.60(+1.65%) |
May 05, 2023 | 35.73 | 36.43 | 35.73 | 36.22 | 55,277 | +1.01(+2.87%) |
May 04, 2023 | 36.50 | 36.50 | 35.06 | 35.21 | 77,540 | -1.52(-4.14%) |
May 03, 2023 | 36.33 | 37.38 | 36.04 | 36.73 | 52,353 | +0.56(+1.55%) |
May 02, 2023 | 36.73 | 36.73 | 35.52 | 36.17 | 74,466 | -0.86(-2.33%) |
May 01, 2023 | 36.50 | 37.70 | 36.50 | 37.03 | 43,890 | +0.36(+0.99%) |
Apr 28, 2023 | 37.13 | 37.61 | 36.61 | 36.67 | 50,916 | -0.77(-2.07%) |
Apr 27, 2023 | 37.37 | 37.68 | 37.03 | 37.45 | 25,430 | +0.09(+0.24%) |
Apr 26, 2023 | 37.89 | 38.06 | 36.85 | 37.36 | 51,608 | -0.78(-2.06%) |
Apr 25, 2023 | 38.13 | 38.51 | 37.64 | 38.14 | 45,547 | -0.05(-0.13%) |
Apr 24, 2023 | 38.36 | 38.61 | 37.96 | 38.19 | 47,400 | -0.05(-0.13%) |
Apr 21, 2023 | 38.90 | 39.17 | 38.20 | 38.24 | 41,669 | -0.53(-1.37%) |
Apr 20, 2023 | 38.20 | 38.80 | 38.20 | 38.77 | 42,226 | +0.48(+1.26%) |
Apr 19, 2023 | 37.33 | 38.34 | 37.33 | 38.29 | 41,068 | +0.83(+2.23%) |
Apr 18, 2023 | 36.77 | 37.54 | 36.59 | 37.46 | 45,651 | +0.92(+2.52%) |
Apr 17, 2023 | 35.99 | 36.59 | 35.83 | 36.53 | 40,457 | +0.54(+1.50%) |
Apr 14, 2023 | 36.64 | 36.64 | 35.89 | 35.99 | 32,965 | -0.30(-0.84%) |
Apr 13, 2023 | 36.22 | 36.64 | 36.18 | 36.30 | 28,505 | +0.14(+0.38%) |
Apr 12, 2023 | 36.61 | 36.61 | 36.04 | 36.16 | 28,355 | -0.23(-0.62%) |
Apr 11, 2023 | 36.41 | 37.10 | 36.39 | 36.39 | 47,004 | +0.19(+0.51%) |
Apr 10, 2023 | 36.08 | 36.47 | 35.90 | 36.20 | 62,429 | +0.14(+0.38%) |
Apr 06, 2023 | 35.99 | 36.33 | 35.79 | 36.06 | 59,813 | +0.07(+0.19%) |
Apr 05, 2023 | 36.26 | 36.52 | 35.80 | 35.99 | 45,544 | -0.62(-1.69%) |
Apr 04, 2023 | 38.01 | 38.01 | 36.43 | 36.61 | 46,908 | -1.17(-3.09%) |
Apr 03, 2023 | 38.40 | 38.40 | 37.56 | 37.78 | 63,140 | -0.62(-1.61%) |
Mar 31, 2023 | 37.83 | 38.52 | 37.54 | 38.40 | 58,781 | +0.73(+1.93%) |
Mar 30, 2023 | 38.21 | 38.22 | 37.32 | 37.67 | 63,790 | -0.42(-1.11%) |
Mar 29, 2023 | 38.12 | 38.18 | 37.72 | 38.09 | 28,105 | +0.22(+0.57%) |
Mar 28, 2023 | 37.77 | 38.16 | 37.49 | 37.88 | 53,753 | +0.06(+0.16%) |
Mar 27, 2023 | 38.11 | 38.32 | 37.82 | 37.82 | 42,221 | +0.25(+0.65%) |
Mar 24, 2023 | 37.05 | 37.79 | 36.69 | 37.57 | 60,367 | +0.10(+0.26%) |
Mar 23, 2023 | 38.26 | 38.55 | 37.19 | 37.48 | 69,013 | -0.63(-1.65%) |
Mar 22, 2023 | 38.94 | 39.36 | 38.02 | 38.10 | 73,987 | -0.87(-2.24%) |
Mar 21, 2023 | 39.31 | 39.77 | 38.87 | 38.98 | 69,730 | +0.39(+1.02%) |
Mar 20, 2023 | 38.80 | 39.25 | 38.40 | 38.58 | 41,727 | +0.16(+0.41%) |
Mar 17, 2023 | 39.47 | 39.47 | 38.40 | 38.43 | 77,783 | -1.43(-3.59%) |
Mar 16, 2023 | 38.00 | 40.49 | 38.00 | 39.86 | 95,922 | +1.45(+3.78%) |
Mar 15, 2023 | 38.06 | 38.52 | 37.70 | 38.41 | 96,093 | -0.71(-1.81%) |
Mar 14, 2023 | 38.56 | 39.96 | 38.56 | 39.11 | 75,609 | +1.72(+4.59%) |
Mar 13, 2023 | 37.81 | 38.64 | 37.39 | 37.40 | 65,967 | -1.32(-3.42%) |
Mar 10, 2023 | 39.45 | 39.85 | 38.57 | 38.72 | 89,727 | -1.39(-3.47%) |
Mar 09, 2023 | 41.26 | 41.51 | 40.07 | 40.11 | 81,383 | -1.37(-3.31%) |
Mar 08, 2023 | 42.59 | 43.03 | 41.49 | 41.49 | 83,752 | -1.38(-3.23%) |
Mar 07, 2023 | 43.48 | 43.74 | 42.83 | 42.87 | 82,912 | -0.63(-1.44%) |
Mar 06, 2023 | 43.80 | 43.93 | 42.90 | 43.50 | 164,949 | -0.19(-0.43%) |
Mar 03, 2023 | 43.91 | 44.13 | 43.48 | 43.68 | 109,224 | -0.09(-0.20%) |
Mar 02, 2023 | 42.52 | 43.91 | 42.09 | 43.77 | 71,133 | +0.95(+2.22%) |
Mar 01, 2023 | 43.13 | 43.51 | 42.63 | 42.82 | 104,857 | -0.42(-0.98%) |
Feb 28, 2023 | 43.33 | 43.89 | 43.20 | 43.24 | 70,481 | -0.04(-0.09%) |
Feb 27, 2023 | 43.88 | 44.31 | 43.06 | 43.28 | 68,978 | -0.46(-1.05%) |
Feb 24, 2023 | 43.15 | 43.81 | 42.36 | 43.74 | 101,401 | +0.25(+0.59%) |
Feb 23, 2023 | 43.83 | 44.23 | 43.10 | 43.49 | 88,204 | -0.25(-0.58%) |
Feb 22, 2023 | 43.52 | 44.09 | 43.17 | 43.74 | 91,479 | +0.17(+0.38%) |
Feb 21, 2023 | 46.76 | 47.00 | 43.58 | 43.58 | 222,390 | -3.40(-7.24%) |
Feb 17, 2023 | 46.02 | 47.02 | 45.49 | 46.98 | 97,324 | +1.23(+2.68%) |
Feb 16, 2023 | 45.46 | 46.33 | 45.38 | 45.75 | 214,002 | -0.03(-0.06%) |
Feb 15, 2023 | 45.39 | 45.85 | 45.25 | 45.78 | 78,771 | +0.17(+0.37%) |
Feb 14, 2023 | 45.62 | 45.98 | 45.02 | 45.62 | 98,697 | +0.00(+0.00%) |
Feb 13, 2023 | 44.94 | 45.73 | 44.94 | 45.62 | 113,857 | +0.70(+1.55%) |
Feb 10, 2023 | 45.12 | 45.48 | 44.36 | 44.92 | 111,447 | -0.25(-0.56%) |
Feb 09, 2023 | 45.81 | 46.17 | 44.95 | 45.17 | 84,847 | -0.41(-0.90%) |
Feb 08, 2023 | 45.06 | 45.76 | 45.06 | 45.59 | 71,383 | +0.06(+0.13%) |
Feb 07, 2023 | 45.20 | 45.66 | 44.48 | 45.53 | 63,554 | +0.09(+0.19%) |
Feb 06, 2023 | 45.92 | 45.93 | 44.84 | 45.44 | 99,554 | -0.60(-1.30%) |
Feb 03, 2023 | 45.26 | 46.27 | 45.26 | 46.04 | 112,940 | +0.39(+0.86%) |
Feb 02, 2023 | 46.10 | 46.86 | 44.87 | 45.65 | 154,799 | -0.09(-0.19%) |
Feb 01, 2023 | 46.17 | 46.53 | 45.24 | 45.73 | 123,980 | -0.81(-1.74%) |
Jan 31, 2023 | 46.17 | 46.82 | 45.53 | 46.54 | 67,562 | +0.48(+1.04%) |
Jan 30, 2023 | 46.24 | 46.56 | 45.42 | 46.07 | 83,468 | -0.11(-0.23%) |
Jan 27, 2023 | 47.23 | 48.22 | 46.13 | 46.17 | 148,017 | -0.71(-1.52%) |
Jan 26, 2023 | 46.69 | 46.98 | 46.16 | 46.89 | 82,006 | +0.20(+0.42%) |
Jan 25, 2023 | 47.25 | 47.25 | 46.22 | 46.69 | 52,356 | -0.55(-1.16%) |
Jan 24, 2023 | 46.73 | 47.31 | 46.14 | 47.24 | 115,672 | +0.39(+0.83%) |
Jan 23, 2023 | 46.17 | 46.97 | 45.80 | 46.85 | 82,869 | +0.79(+1.72%) |
Jan 20, 2023 | 46.59 | 46.72 | 45.83 | 46.06 | 109,730 | -0.16(-0.34%) |
Jan 19, 2023 | 44.61 | 46.78 | 44.54 | 46.21 | 180,429 | +1.27(+2.83%) |
Jan 18, 2023 | 45.49 | 46.24 | 44.77 | 44.94 | 178,533 | -0.64(-1.39%) |
Jan 17, 2023 | 44.46 | 45.76 | 44.41 | 45.58 | 166,823 | +1.11(+2.51%) |
Jan 13, 2023 | 44.35 | 44.88 | 43.99 | 44.46 | 67,962 | -0.12(-0.26%) |
Jan 12, 2023 | 44.34 | 44.77 | 43.80 | 44.58 | 52,151 | +0.55(+1.24%) |
Jan 11, 2023 | 44.61 | 44.65 | 43.94 | 44.03 | 46,658 | -0.25(-0.57%) |
Jan 10, 2023 | 43.56 | 44.60 | 43.40 | 44.29 | 44,901 | +0.75(+1.73%) |
Jan 09, 2023 | 44.48 | 44.57 | 43.29 | 43.53 | 48,104 | -0.78(-1.76%) |
Jan 06, 2023 | 43.70 | 45.12 | 43.70 | 44.32 | 64,286 | +0.70(+1.61%) |
Jan 05, 2023 | 42.62 | 43.85 | 41.78 | 43.61 | 46,324 | +0.77(+1.80%) |
Jan 04, 2023 | 43.24 | 43.46 | 42.71 | 42.84 | 96,378 | +0.09(+0.21%) |
Jan 03, 2023 | 41.57 | 42.96 | 41.39 | 42.75 | 172,034 | +1.37(+3.31%) |
Dec 30, 2022 | 41.67 | 41.87 | 41.30 | 41.38 | 70,462 | -0.37(-0.89%) |
Dec 29, 2022 | 41.99 | 42.16 | 41.42 | 41.75 | 93,062 | +0.11(+0.26%) |
Dec 28, 2022 | 42.22 | 42.40 | 41.38 | 41.65 | 68,412 | -0.41(-0.98%) |
Dec 27, 2022 | 42.11 | 42.63 | 41.45 | 42.06 | 71,416 | +0.25(+0.61%) |
Dec 23, 2022 | 41.23 | 42.51 | 41.09 | 41.80 | 88,083 | +0.80(+1.96%) |
Dec 22, 2022 | 40.68 | 41.11 | 39.83 | 41.00 | 65,631 | +0.31(+0.77%) |
Dec 21, 2022 | 40.24 | 41.27 | 40.20 | 40.69 | 49,016 | +0.69(+1.74%) |
Dec 20, 2022 | 40.06 | 40.43 | 39.53 | 39.99 | 87,414 | -0.05(-0.12%) |
Dec 19, 2022 | 41.12 | 41.12 | 39.70 | 40.04 | 96,477 | -0.94(-2.29%) |
Dec 16, 2022 | 40.30 | 41.29 | 40.06 | 40.98 | 113,490 | +0.08(+0.19%) |
Dec 15, 2022 | 40.26 | 41.05 | 39.36 | 40.90 | 108,814 | +0.51(+1.26%) |
Dec 14, 2022 | 39.90 | 44.81 | 39.90 | 40.40 | 127,034 | +1.01(+2.56%) |
Dec 13, 2022 | 40.54 | 40.60 | 39.18 | 39.39 | 66,097 | -0.14(-0.35%) |
Dec 12, 2022 | 39.53 | 39.75 | 38.72 | 39.53 | 50,378 | +0.12(+0.30%) |
Dec 09, 2022 | 39.64 | 39.71 | 38.62 | 39.41 | 27,039 | -0.13(-0.32%) |
Dec 08, 2022 | 40.22 | 40.47 | 39.23 | 39.54 | 34,185 | -0.34(-0.86%) |
Dec 07, 2022 | 40.22 | 40.67 | 39.75 | 39.88 | 35,149 | -0.37(-0.92%) |
Dec 06, 2022 | 40.12 | 40.50 | 39.36 | 40.25 | 108,394 | +0.03(+0.07%) |
Dec 05, 2022 | 41.27 | 41.50 | 39.79 | 40.22 | 37,065 | -1.30(-3.13%) |
Dec 02, 2022 | 41.41 | 42.04 | 39.75 | 41.52 | 55,538 | -0.26(-0.63%) |
Dec 01, 2022 | 40.62 | 42.30 | 39.77 | 41.78 | 65,549 | +1.06(+2.59%) |
Nov 30, 2022 | 39.95 | 40.81 | 39.55 | 40.73 | 27,727 | +0.52(+1.29%) |
Nov 29, 2022 | 39.69 | 40.66 | 39.69 | 40.21 | 25,081 | +0.47(+1.18%) |
Nov 28, 2022 | 40.20 | 40.44 | 39.40 | 39.74 | 40,157 | -0.37(-0.93%) |
Nov 25, 2022 | 39.82 | 40.53 | 39.82 | 40.11 | 13,529 | +0.27(+0.69%) |
Nov 23, 2022 | 39.57 | 40.11 | 39.27 | 39.84 | 24,427 | +0.11(+0.27%) |
Nov 22, 2022 | 39.00 | 39.89 | 39.00 | 39.73 | 45,178 | +0.71(+1.83%) |
Nov 21, 2022 | 38.23 | 39.06 | 38.23 | 39.02 | 42,015 | +0.93(+2.44%) |
Nov 18, 2022 | 38.19 | 38.28 | 37.68 | 38.09 | 20,714 | +0.67(+1.80%) |
Nov 17, 2022 | 36.65 | 37.47 | 36.65 | 37.41 | 32,379 | +0.27(+0.74%) |
Nov 16, 2022 | 37.06 | 37.68 | 37.01 | 37.14 | 28,220 | -0.08(-0.21%) |
Nov 15, 2022 | 36.92 | 37.83 | 36.61 | 37.22 | 39,046 | +0.62(+1.68%) |
Nov 14, 2022 | 37.25 | 37.25 | 36.11 | 36.60 | 35,684 | -0.80(-2.14%) |
Nov 11, 2022 | 37.15 | 38.16 | 37.03 | 37.40 | 35,721 | +0.19(+0.50%) |
Nov 10, 2022 | 36.80 | 37.54 | 36.66 | 37.22 | 30,212 | +1.62(+4.56%) |
Nov 09, 2022 | 35.21 | 35.94 | 34.58 | 35.60 | 36,008 | +0.14(+0.38%) |
Nov 08, 2022 | 37.30 | 37.30 | 34.98 | 35.46 | 31,440 | -1.72(-4.62%) |
Nov 07, 2022 | 36.06 | 37.51 | 36.06 | 37.18 | 59,029 | +1.23(+3.43%) |
Nov 04, 2022 | 35.67 | 36.30 | 35.27 | 35.94 | 37,441 | +0.77(+2.18%) |
Nov 03, 2022 | 34.05 | 35.57 | 34.05 | 35.18 | 42,747 | +0.65(+1.88%) |
Nov 02, 2022 | 34.24 | 35.51 | 33.72 | 34.53 | 62,139 | +0.24(+0.71%) |
Nov 01, 2022 | 33.63 | 34.54 | 33.33 | 34.29 | 53,509 | +0.91(+2.73%) |
Oct 31, 2022 | 31.96 | 33.76 | 31.96 | 33.37 | 72,584 | +1.57(+4.94%) |
Oct 28, 2022 | 30.48 | 32.27 | 30.28 | 31.80 | 36,322 | +1.42(+4.66%) |
Oct 27, 2022 | 30.70 | 31.54 | 30.21 | 30.39 | 39,720 | -0.10(-0.32%) |
Oct 26, 2022 | 29.86 | 30.81 | 29.85 | 30.48 | 38,306 | +0.78(+2.61%) |
Oct 25, 2022 | 28.78 | 30.05 | 28.78 | 29.71 | 58,500 | +0.79(+2.72%) |
Oct 24, 2022 | 28.95 | 29.17 | 28.45 | 28.92 | 60,905 | +0.04(+0.13%) |
Oct 21, 2022 | 28.44 | 29.13 | 28.22 | 28.89 | 39,108 | +0.70(+2.48%) |
Oct 20, 2022 | 28.64 | 28.87 | 28.05 | 28.19 | 27,670 | -0.43(-1.49%) |
Oct 19, 2022 | 29.20 | 29.22 | 28.01 | 28.61 | 39,752 | -0.69(-2.35%) |
Oct 18, 2022 | 29.18 | 29.67 | 29.10 | 29.30 | 39,391 | +0.45(+1.55%) |
Oct 17, 2022 | 29.02 | 29.49 | 28.48 | 28.86 | 50,290 | +0.39(+1.36%) |
Oct 14, 2022 | 29.27 | 29.46 | 28.40 | 28.47 | 49,651 | -0.60(-2.07%) |
Oct 13, 2022 | 27.92 | 29.20 | 27.55 | 29.07 | 38,412 | +1.07(+3.81%) |
Oct 12, 2022 | 27.67 | 28.34 | 27.56 | 28.00 | 36,011 | +0.15(+0.52%) |
Oct 11, 2022 | 27.93 | 28.39 | 27.64 | 27.86 | 30,851 | -0.07(-0.24%) |
Oct 10, 2022 | 28.19 | 28.47 | 27.89 | 27.93 | 46,764 | -0.25(-0.89%) |
Oct 07, 2022 | 29.51 | 29.51 | 28.06 | 28.18 | 67,609 | -1.51(-5.09%) |
Oct 06, 2022 | 29.71 | 29.88 | 29.18 | 29.69 | 52,675 | -0.16(-0.55%) |
Oct 05, 2022 | 30.46 | 30.46 | 29.57 | 29.85 | 34,174 | -0.81(-2.66%) |
Oct 04, 2022 | 30.19 | 30.84 | 30.16 | 30.67 | 75,329 | +0.75(+2.50%) |
Oct 03, 2022 | 30.41 | 30.64 | 29.82 | 29.92 | 60,487 | -0.12(-0.39%) |
Sep 30, 2022 | 30.42 | 30.78 | 29.75 | 30.04 | 82,268 | -0.39(-1.27%) |
Sep 29, 2022 | 30.87 | 30.87 | 29.70 | 30.43 | 83,368 | -0.74(-2.36%) |
Sep 28, 2022 | 30.84 | 31.48 | 30.41 | 31.16 | 58,379 | +0.48(+1.55%) |
Sep 27, 2022 | 31.37 | 31.37 | 30.02 | 30.69 | 87,650 | -0.48(-1.52%) |
Sep 26, 2022 | 30.66 | 31.46 | 30.51 | 31.16 | 67,649 | +0.51(+1.68%) |
Sep 23, 2022 | 31.17 | 31.23 | 30.41 | 30.65 | 120,263 | -0.67(-2.14%) |
Sep 22, 2022 | 32.13 | 32.24 | 31.25 | 31.32 | 77,370 | -0.84(-2.62%) |
Sep 21, 2022 | 32.21 | 32.55 | 32.01 | 32.16 | 71,119 | +0.08(+0.24%) |
Sep 20, 2022 | 32.30 | 32.49 | 31.54 | 32.08 | 103,473 | -0.46(-1.40%) |
Sep 19, 2022 | 31.40 | 32.56 | 31.40 | 32.54 | 127,558 | +0.97(+3.07%) |
Sep 16, 2022 | 30.72 | 31.68 | 30.19 | 31.57 | 247,249 | +0.50(+1.62%) |
Sep 15, 2022 | 29.91 | 31.12 | 29.85 | 31.07 | 107,899 | +1.26(+4.23%) |
Sep 14, 2022 | 29.97 | 30.23 | 28.61 | 29.81 | 179,487 | +0.19(+0.65%) |
Sep 13, 2022 | 30.85 | 31.01 | 29.53 | 29.61 | 130,764 | -2.16(-6.80%) |
Sep 12, 2022 | 31.05 | 31.86 | 29.40 | 31.77 | 200,889 | +0.14(+0.43%) |
Sep 09, 2022 | 30.05 | 31.72 | 30.05 | 31.64 | 100,628 | +1.53(+5.09%) |
Sep 08, 2022 | 29.50 | 30.52 | 28.67 | 30.11 | 196,705 | +0.86(+2.95%) |
Sep 07, 2022 | 33.70 | 33.93 | 28.00 | 29.24 | 729,676 | -4.57(-13.51%) |
Sep 06, 2022 | 34.67 | 35.27 | 33.69 | 33.81 | 83,505 | -0.82(-2.38%) |
Sep 02, 2022 | 35.49 | 35.66 | 34.42 | 34.63 | 73,235 | -0.54(-1.54%) |
Sep 01, 2022 | 35.14 | 35.46 | 34.31 | 35.18 | 56,533 | -0.02(-0.06%) |
Aug 31, 2022 | 35.18 | 35.42 | 35.02 | 35.20 | 38,649 | +0.06(+0.17%) |
Aug 30, 2022 | 35.58 | 35.58 | 34.85 | 35.14 | 47,936 | -0.16(-0.44%) |
Aug 29, 2022 | 35.23 | 35.56 | 34.80 | 35.29 | 39,696 | -0.22(-0.63%) |
Aug 26, 2022 | 36.01 | 36.07 | 35.45 | 35.52 | 57,125 | -0.36(-1.00%) |
Aug 25, 2022 | 35.91 | 36.27 | 35.32 | 35.88 | 46,026 | +0.23(+0.65%) |
Aug 24, 2022 | 35.49 | 35.99 | 35.10 | 35.64 | 40,551 | +0.34(+0.96%) |
Aug 23, 2022 | 35.69 | 35.94 | 35.28 | 35.30 | 68,400 | -0.25(-0.71%) |
Aug 22, 2022 | 36.00 | 36.13 | 35.48 | 35.56 | 74,556 | -1.08(-2.94%) |
Aug 19, 2022 | 36.95 | 37.06 | 36.40 | 36.63 | 79,093 | -0.48(-1.28%) |
Aug 18, 2022 | 37.11 | 37.57 | 37.05 | 37.11 | 68,820 | +0.06(+0.16%) |
Aug 17, 2022 | 37.13 | 37.57 | 36.23 | 37.05 | 41,795 | -0.49(-1.32%) |
Aug 16, 2022 | 37.08 | 37.75 | 36.87 | 37.54 | 32,928 | +0.33(+0.89%) |
Aug 15, 2022 | 37.26 | 37.26 | 36.55 | 37.21 | 32,791 | -0.23(-0.62%) |
Aug 12, 2022 | 35.71 | 37.51 | 35.71 | 37.45 | 72,659 | +1.69(+4.72%) |
Aug 11, 2022 | 36.59 | 36.84 | 35.59 | 35.76 | 44,137 | -0.50(-1.39%) |
Aug 10, 2022 | 36.91 | 37.28 | 36.15 | 36.26 | 44,074 | -0.18(-0.50%) |
Aug 09, 2022 | 36.12 | 37.11 | 35.52 | 36.45 | 163,855 | +0.39(+1.07%) |
Aug 08, 2022 | 36.12 | 36.29 | 35.62 | 36.06 | 136,031 | +0.21(+0.59%) |
Aug 05, 2022 | 35.39 | 36.57 | 35.02 | 35.85 | 279,265 | +0.26(+0.73%) |
Aug 04, 2022 | 35.25 | 36.07 | 35.12 | 35.59 | 206,768 | +0.28(+0.79%) |
Aug 03, 2022 | 34.81 | 35.39 | 34.55 | 35.31 | 231,858 | +0.54(+1.56%) |
Aug 02, 2022 | 34.63 | 35.87 | 34.41 | 34.77 | 243,907 | -0.18(-0.53%) |
Aug 01, 2022 | 33.82 | 35.24 | 33.13 | 34.95 | 248,602 | +2.51(+7.74%) |
Jul 29, 2022 | 35.44 | 35.47 | 31.16 | 32.44 | 234,007 | -3.57(-9.92%) |
Jul 28, 2022 | 35.21 | 36.61 | 34.72 | 36.01 | 142,148 | +0.92(+2.61%) |
Jul 27, 2022 | 34.84 | 35.11 | 33.87 | 35.10 | 127,653 | +0.55(+1.59%) |
Jul 26, 2022 | 34.54 | 34.73 | 34.30 | 34.54 | 74,642 | -0.13(-0.36%) |
Jul 25, 2022 | 34.94 | 35.00 | 34.56 | 34.67 | 43,001 | -0.04(-0.11%) |
Jul 22, 2022 | 34.98 | 35.09 | 34.10 | 34.71 | 51,164 | -0.11(-0.31%) |
Jul 21, 2022 | 34.21 | 34.86 | 33.85 | 34.82 | 41,723 | +0.53(+1.55%) |
Jul 20, 2022 | 34.32 | 34.45 | 33.75 | 34.28 | 62,506 | +0.19(+0.57%) |
Jul 19, 2022 | 34.44 | 34.92 | 33.97 | 34.09 | 114,059 | +0.01(+0.03%) |
Jul 18, 2022 | 34.39 | 35.07 | 33.75 | 34.08 | 115,664 | -0.17(-0.51%) |
Jul 15, 2022 | 34.14 | 35.22 | 33.94 | 34.26 | 152,842 | +0.70(+2.10%) |
Jul 14, 2022 | 33.43 | 33.70 | 33.06 | 33.55 | 49,904 | -0.27(-0.80%) |
Jul 13, 2022 | 33.85 | 33.95 | 33.16 | 33.82 | 46,237 | -0.14(-0.43%) |
Jul 12, 2022 | 33.32 | 35.06 | 33.32 | 33.97 | 114,348 | +0.39(+1.15%) |
Jul 11, 2022 | 33.28 | 34.10 | 32.77 | 33.58 | 79,404 | +0.30(+0.90%) |
Jul 08, 2022 | 33.54 | 33.72 | 32.78 | 33.28 | 60,142 | -0.23(-0.69%) |
Jul 07, 2022 | 32.91 | 34.09 | 32.91 | 33.51 | 99,452 | +1.04(+3.21%) |
Jul 06, 2022 | 33.29 | 33.32 | 32.37 | 32.47 | 44,778 | -0.99(-2.97%) |
Jul 05, 2022 | 32.21 | 33.46 | 31.63 | 33.46 | 71,769 | +0.83(+2.54%) |
Jul 01, 2022 | 32.03 | 32.78 | 31.46 | 32.63 | 71,428 | +0.72(+2.27%) |
Jun 30, 2022 | 32.75 | 32.75 | 31.72 | 31.91 | 74,484 | -1.23(-3.70%) |
Jun 29, 2022 | 34.15 | 34.15 | 32.78 | 33.13 | 115,806 | -0.88(-2.58%) |
Jun 28, 2022 | 34.74 | 35.24 | 33.89 | 34.01 | 137,171 | -0.32(-0.93%) |
Jun 27, 2022 | 34.52 | 34.67 | 33.23 | 34.33 | 80,367 | +0.06(+0.17%) |
Jun 24, 2022 | 33.34 | 34.83 | 33.32 | 34.27 | 178,770 | +1.27(+3.86%) |
Jun 23, 2022 | 32.20 | 33.23 | 32.18 | 33.00 | 131,447 | +0.93(+2.89%) |
Jun 22, 2022 | 31.13 | 32.23 | 31.13 | 32.07 | 109,633 | +0.59(+1.87%) |
Jun 21, 2022 | 30.74 | 31.80 | 30.28 | 31.48 | 136,955 | +1.21(+3.99%) |
Jun 17, 2022 | 30.96 | 31.29 | 30.28 | 30.28 | 167,843 | -0.57(-1.85%) |
Jun 16, 2022 | 32.82 | 32.82 | 30.40 | 30.85 | 183,609 | -2.67(-7.95%) |
Jun 15, 2022 | 33.83 | 34.45 | 33.11 | 33.51 | 266,208 | -0.06(-0.17%) |
Jun 14, 2022 | 32.74 | 34.08 | 32.74 | 33.57 | 271,934 | +0.95(+2.90%) |
Jun 13, 2022 | 32.60 | 33.34 | 31.98 | 32.62 | 195,544 | -0.84(-2.51%) |
Jun 10, 2022 | 33.33 | 33.90 | 32.88 | 33.46 | 136,334 | -0.31(-0.91%) |
Jun 09, 2022 | 33.94 | 34.27 | 33.46 | 33.77 | 89,983 | -0.14(-0.43%) |
Jun 08, 2022 | 34.56 | 34.81 | 33.67 | 33.92 | 138,596 | -1.06(-3.04%) |
Jun 07, 2022 | 34.03 | 35.09 | 34.03 | 34.98 | 117,763 | +0.58(+1.68%) |
Jun 06, 2022 | 34.42 | 34.88 | 34.22 | 34.40 | 73,511 | +0.38(+1.11%) |
Jun 03, 2022 | 34.25 | 34.32 | 33.96 | 34.02 | 60,579 | -0.54(-1.56%) |
Jun 02, 2022 | 34.20 | 34.59 | 33.80 | 34.56 | 42,391 | +0.48(+1.42%) |